S&P 500
2727.76
-5.53 -0.20%
Dow Indu
24811.76
-75.05 -0.30%
Nasdaq
7423.54
-2.42 -0.03%
Crude Oil
69.34
-1.37 -1.94%
Gold
1305.275
+2.765 +0.21%
Euro
1.171835
+0.001145 +0.10%
US Dollar
93.833
+0.057 +0.06%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › WHEAT (ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.N18.EJul 2018 (E)530.00537.25528.25533.25+3.00+0.57%06:13
ZW.U18.ESep 2018 (E)546.75553.75545.00549.75+2.75+0.50%06:11
ZW.Z18.EDec 2018 (E)565.25572.50564.75568.75+2.25+0.40%06:11
ZW.H19.EMar 2019 (E)581.25588.00581.00586.00+2.75+0.47%05:41
ZW.K19.EMay 2019 (E)589.50596.00589.50594.00+2.25+0.38%04:50
ZW.N19.EJul 2019 (E)591.75597.75591.75596.25+2.75+0.46%05:41
ZW.U19.ESep 2019 (E)595.25601.50595.00600.00+2.50+0.42%05:03
ZW.Z19.EDec 2019 (E)606.25608.50606.25608.50+3.00+0.49%04:05
ZW.H20.EMar 2020 (E)614.00618.00612.00611.00-4.75-0.78%set 14:15
ZW.K20.EMay 2020 (E)616.00616.00616.00611.00-4.75-0.78%set 14:15
ZW.N20.EJul 2020 (E)607.00613.25605.25606.75-2.00-0.33%set 14:15
ZW.N18:U18.EJul 2018/Sep 2018 Spread-16.75-16.50-16.75-16.50+0.250.00%06:11
ZW.N18:U19.EJul 2018/Sep 2019 Spread-63.00-62.50-67.25-67.25+3.250.00%set 17:42
ZW.N18:Z19.EJul 2018/Dec 2019 Spread-76.00-73.50-76.00-75.25+3.750.00%set 17:42
ZW.N18:ZC.N18.EJul 2018/ZC Spread125.50130.75125.50128.00+2.00+1.58%06:13
ZW.N18:H19.EJul 2018/Mar 2019 Spread-52.00-51.50-52.25-52.00+1.000.00%05:41
ZW.N18:H20.EJul 2018/Mar 2020 Spread-87.50-87.50-87.50-80.75+4.000.00%set 17:42
ZW.N18:K19.EJul 2018/May 2019 Spread-60.25-59.25-60.25-60.00+1.500.00%06:06
ZW.N18:K20.EJul 2018/May 2020 Spread-80.75-80.75-80.75-80.75+4.000.00%set 17:42
ZW.N18:N19.EJul 2018/Jul 2019 Spread-62.75-61.75-62.75-62.00+1.250.00%06:01
ZW.N18:N20.EJul 2018/Jul 2020 Spread-76.50-76.50-76.50-76.50+1.250.00%set 17:42
ZW.N18:Z18.EJul 2018/Dec 2018 Spread-36.00-35.25-36.00-35.50+0.750.00%06:08
ZW.U18:ZC.U18.ESep 2018/ZC Spread136.75138.50136.75138.50+4.50+3.36%04:40
ZW.U18:Z19.ESep 2018/Dec 2019 Spread-57.75-57.75-58.25-58.50+3.750.00%set 17:42
ZW.U18:Z18.ESep 2018/Dec 2018 Spread-18.75-18.75-19.25-19.00+0.500.00%06:08
ZW.U18:K19.ESep 2018/May 2019 Spread-44.25-43.25-44.25-43.50+1.250.00%04:50
ZW.U18:U19.ESep 2018/Sep 2019 Spread-49.0-49.0-49.5-49.5+1.00.00%02:16
ZW.U18:N20.ESep 2018/Jul 2020 Spread-59.75-59.75-59.75-59.75+1.250.00%set 17:42
ZW.U18:H19.ESep 2018/Mar 2019 Spread-35.75-35.25-35.75-35.25+1.000.00%04:53
ZW.U18:N19.ESep 2018/Jul 2019 Spread-45.75-45.25-45.75-45.25+1.250.00%02:16
ZW.U18:H20.ESep 2018/Mar 2020 Spread-64-64-64-64+40.00%set 17:42
ZW.U18:K20.ESep 2018/May 2020 Spread-64-64-64-64+40.00%set 17:42
ZW.Z18:H19.EDec 2018/Mar 2019 Spread-16.25-16.00-16.25-16.25+0.500.00%05:00
ZW.Z18:H20.EDec 2018/Mar 2020 Spread-42.5-42.5-42.5-44.5+3.00.00%set 17:42
ZW.Z18:K19.EDec 2018/May 2019 Spread-24.25-24.00-24.25-24.00+1.250.00%04:45
ZW.Z18:K20.EDec 2018/May 2020 Spread-44.5-44.5-44.5-44.5+3.00.00%set 17:42
ZW.Z18:N20.EDec 2018/Jul 2020 Spread-40.25-40.25-40.25-40.25+0.250.00%set 17:43
ZW.Z18:U19.EDec 2018/Sep 2019 Spread-30.00-30.00-30.00-31.00+1.250.00%set 17:42
ZW.Z18:ZC.Z18.EDec 2018/ZC Spread146.00147.00145.75147.00+3.00+2.08%04:23
ZW.Z18:Z19.EDec 2018/Dec 2019 Spread-37.75-37.75-37.75-37.75+1.250.00%04:05
ZW.Z18:N19.EDec 2018/Jul 2019 Spread-27.0-26.0-27.0-26.5+0.50.00%05:38
ZW.H19:Z19.EMar 2019/Dec 2019 Spread-20.75-20.75-20.75-22.25+2.250.00%set 17:43
ZW.H19:K19.EMar 2019/May 2019 Spread-8.25-8.00-8.25-8.00+0.500.00%04:45
ZW.H19:N19.EMar 2019/Jul 2019 Spread-10.50-10.50-10.50-10.25-0.250.00%set 17:43
ZW.H19:ZC.H19.EMar 2019/ZC Spread155.00155.00155.00152.50+1.25+0.81%set 17:43
ZW.H19:N20.EMar 2019/Jul 2020 Spread-23.50-23.50-23.50-23.50-0.250.00%set 17:43
ZW.H19:U19.EMar 2019/Sep 2019 Spread-15.00-14.25-15.00-14.25+1.750.00%set 17:43
ZW.H19:H20.EMar 2019/Mar 2020 Spread-26.50-26.50-26.50-27.75+2.500.00%set 17:43
ZW.H19:K20.EMar 2019/May 2020 Spread-27.75-27.75-27.75-27.75+2.500.00%set 17:43
ZW.K19:H20.EMay 2019/Mar 2020 Spread-19.25-19.25-19.25-19.25+1.750.00%set 17:42
ZW.K19:N19.EMay 2019/Jul 2019 Spread-2.25-2.00-2.25-2.00-0.250.00%04:45
ZW.K19:N20.EMay 2019/Jul 2020 Spread-15-15-15-15-10.00%set 17:42
ZW.K19:U19.EMay 2019/Sep 2019 Spread-6.50-4.50-6.50-5.75+1.000.00%set 17:43
ZW.K19:Z19.EMay 2019/Dec 2019 Spread-13.00-13.00-13.00-13.75+1.500.00%set 17:42
ZW.K19:ZC.K19.EMay 2019/ZC Spread155.75155.75155.75156.50+0.25+0.16%set 17:43
ZW.K19:K20.EMay 2019/May 2020 Spread-19.25-19.25-19.25-19.25+1.750.00%set 17:42
ZW.N19:H20.EJul 2019/Mar 2020 Spread-17.50-17.00-17.50-17.50+0.750.00%set 17:42
ZW.N19:ZC.N19.EJul 2019/ZC Spread154.25154.25154.00154.25-1.00-0.65%set 17:43
ZW.N19:N20.EJul 2019/Jul 2020 Spread-8.00-8.00-11.25-13.25-2.000.00%set 17:42
ZW.N19:U19.EJul 2019/Sep 2019 Spread-4.00-3.75-4.25-4.25-0.250.00%05:03
ZW.N19:K20.EJul 2019/May 2020 Spread-17.50-17.50-17.50-17.50+0.750.00%set 17:42
ZW.N19:Z19.EJul 2019/Dec 2019 Spread-12.00-11.75-12.25-12.25-0.250.00%05:47
ZW.U19:H20.ESep 2019/Mar 2020 Spread-14.25-13.25-14.25-13.50+0.750.00%set 17:42
ZW.U19:Z19.ESep 2019/Dec 2019 Spread-8-8-8-800.00%02:16
ZW.U19:K20.ESep 2019/May 2020 Spread-13.50-13.50-13.50-13.50+0.750.00%set 17:42
ZW.U19:ZC.U19.ESep 2019/ZC Spread129.00129.00129.00181.00-2.75-1.52%set 17:43
ZW.U19:N20.ESep 2019/Jul 2020 Spread-9.25-9.25-9.25-9.25-2.000.00%set 17:42
ZW.Z19:ZC.Z19.EDec 2019/ZC Spread189.75189.75189.75185.50-3.00-1.58%set 17:42
ZW.Z19:N20.EDec 2019/Jul 2020 Spread4.504.502.50-1.25-2.500.00%set 17:42
ZW.Z19:K20.EDec 2019/May 2020 Spread-4.25-4.25-4.25-5.50+0.250.00%set 17:42
ZW.Z19:H20.EDec 2019/Mar 2020 Spread-6.25-5.25-6.25-5.50+0.250.00%set 17:42
ZW.H20:N20.EMar 2020/Jul 2020 Spread7.757.753.504.25-2.75-78.57%set 17:42
ZW.H20:ZC.H20.EMar 2020/ZC Spread182.25182.25182.25182.25-3.50-1.92%set 17:43
ZW.K20:N20.EMay 2020/Jul 2020 Spread4.254.254.254.25-2.75-64.71%set 17:42
ZW.K20:ZC.K20.EMay 2020/ZC Spread178.25178.25178.25178.25-4.00-2.24%set 17:43
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright INO.com, Inc. All Rights Reserved.